Perfin Apollo Energia Fip Infraestr (PFIN11)

PFIN11
🏛️ ブラジル →
79.47
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 86.35 87.99 85.02 87.40 0.0M
2021-12-29 85.00 87.70 82.02 86.35 0.0M
2021-12-28 85.00 85.00 81.50 84.50 0.0M
2021-12-27 84.99 84.99 80.02 84.50 0.0M
2021-12-23 85.00 86.20 82.11 82.80 0.0M
2021-12-22 85.49 87.00 84.01 84.01 0.0M
2021-12-21 85.21 87.00 84.50 86.00 0.0M
2021-12-20 85.78 87.98 84.20 87.00 0.0M
2021-12-17 85.58 89.73 83.01 86.60 0.0M
2021-12-16 83.11 90.54 81.51 86.40 0.0M
2021-12-15 84.29 84.29 81.01 83.52 0.0M
2021-12-14 84.24 84.30 81.52 83.70 0.0M
2021-12-13 84.00 84.37 82.51 83.17 0.0M
2021-12-10 83.14 84.48 83.01 83.77 0.0M
2021-12-09 81.59 84.89 81.20 83.14 0.0M
2021-12-08 79.40 82.24 78.53 82.24 0.0M
2021-12-07 80.79 81.02 79.02 80.00 0.0M
2021-12-06 79.86 80.79 78.31 80.79 0.0M
2021-12-03 80.82 80.88 78.00 80.50 0.0M
2021-12-02 79.16 80.90 77.87 80.18 0.0M
2021-12-01 77.18 80.98 77.11 78.54 0.0M
2021-11-30 79.87 81.01 77.00 77.00 0.0M
2021-11-29 78.50 79.50 78.50 78.60 0.0M
2021-11-26 76.91 78.95 76.91 78.95 0.0M
2021-11-25 79.60 79.60 76.74 77.50 0.0M
2021-11-24 76.99 79.00 76.59 78.75 0.0M
2021-11-23 76.00 76.94 75.04 76.94 0.0M
2021-11-22 78.84 78.84 76.37 76.80 0.0M
2021-11-19 77.90 78.49 76.32 78.40 0.0M
2021-11-18 78.45 78.50 77.30 77.31 0.0M
2021-11-17 77.53 78.98 77.50 78.33 0.0M
2021-11-16 77.31 78.48 77.30 77.35 0.0M
2021-11-12 77.34 78.01 77.30 78.01 0.0M
2021-11-11 78.40 78.85 77.30 77.31 0.0M
2021-11-10 78.72 79.00 78.08 78.23 0.0M
2021-11-09 77.31 79.99 77.30 77.30 0.0M
2021-11-08 77.01 78.04 75.54 77.30 0.0M
2021-11-05 79.29 79.96 72.80 77.00 0.0M
2021-11-04 80.94 81.10 78.16 78.20 0.0M
2021-11-03 82.73 82.90 79.63 80.00 0.0M
2021-11-01 82.01 83.99 81.70 83.99 0.0M
2021-10-29 83.04 85.00 81.63 82.95 0.0M
2021-10-28 82.53 83.07 81.59 83.07 0.0M
2021-10-27 82.81 82.81 81.50 81.50 0.0M
2021-10-26 83.01 83.10 82.10 82.10 0.0M
2021-10-25 84.80 84.80 82.60 83.99 0.0M
2021-10-22 83.46 86.36 82.00 83.60 0.0M
2021-10-21 84.33 85.79 83.16 83.51 0.0M
2021-10-20 84.36 85.99 83.82 85.99 0.0M
2021-10-19 85.07 85.07 83.76 84.51 0.0M
2021-10-18 85.03 85.10 84.65 85.05 0.0M
2021-10-15 85.16 85.87 84.87 84.88 0.0M
2021-10-14 86.14 86.24 84.76 85.10 0.0M
2021-10-13 85.29 86.15 84.67 86.15 0.0M
2021-10-11 86.00 86.01 84.61 84.61 0.0M
2021-10-08 83.75 86.13 83.75 84.61 0.0M
2021-10-07 84.04 84.45 83.56 83.72 0.0M
2021-10-06 84.01 85.00 83.50 84.05 0.0M
2021-10-05 83.83 84.93 83.83 84.60 0.0M
2021-10-04 85.32 85.32 84.00 84.20 0.0M
2021-10-01 84.30 85.00 84.01 84.01 0.0M
2021-09-30 84.49 85.00 83.76 83.84 0.0M
2021-09-29 83.70 85.29 83.70 83.94 0.0M
2021-09-28 84.70 84.91 83.70 83.70 0.0M
2021-09-27 84.40 85.35 83.35 85.20 0.0M
2021-09-24 85.90 85.90 84.20 84.40 0.0M
2021-09-23 86.00 86.29 85.39 85.90 0.0M
2021-09-22 85.32 86.28 84.90 86.00 0.1M
2021-09-21 85.80 85.80 84.00 84.80 0.0M
2021-09-20 85.57 85.99 84.00 84.00 0.0M
2021-09-17 86.59 86.65 85.33 85.33 0.0M
2021-09-16 87.46 87.46 85.51 85.51 0.0M
2021-09-15 86.69 87.49 85.55 86.99 0.0M
2021-09-14 86.00 86.47 85.21 85.90 0.0M
2021-09-13 86.98 86.98 85.27 85.90 0.0M
2021-09-10 86.99 87.00 85.09 87.00 0.0M
2021-09-09 85.53 87.00 84.75 87.00 0.0M
2021-09-08 86.00 87.00 85.76 86.00 0.0M
2021-09-06 86.29 86.29 85.27 86.00 0.0M
2021-09-03 87.46 87.46 85.04 86.00 0.0M
2021-09-02 86.06 87.49 86.06 87.00 0.0M
2021-09-01 85.69 86.47 85.00 86.06 0.0M
2021-08-31 85.00 87.49 85.00 85.69 0.0M
2021-08-30 85.28 87.49 83.01 87.49 0.0M
2021-08-27 86.30 86.40 84.01 84.01 0.0M
2021-08-26 82.04 86.39 81.80 86.30 0.0M
2021-08-25 83.15 85.90 82.03 83.61 0.0M
2021-08-24 80.93 86.99 80.07 85.90 0.0M
2021-08-23 82.01 82.01 80.90 80.91 0.0M
2021-08-20 81.06 83.00 81.04 82.00 0.0M
2021-08-19 82.96 82.97 81.11 81.30 0.0M
2021-08-18 81.50 83.98 80.26 83.48 0.0M
2021-08-17 81.98 82.00 81.33 81.33 0.0M
2021-08-16 81.61 82.00 81.50 81.50 0.0M
2021-08-13 81.62 82.00 81.57 81.57 0.0M
2021-08-12 82.01 84.00 81.62 81.62 0.0M
2021-08-11 83.26 84.00 82.08 82.08 0.0M
2021-08-10 82.65 83.99 82.00 83.99 0.0M
2021-08-09 83.20 83.99 81.90 82.17 0.0M
2021-08-06 82.00 83.50 82.00 83.00 0.0M
2021-08-05 83.90 84.97 81.62 83.00 0.0M
2021-08-04 83.81 84.49 83.80 83.90 0.0M
2021-08-03 85.75 87.85 81.12 82.99 0.0M
2021-08-02 84.32 86.39 83.50 85.75 0.0M
2021-07-30 83.90 88.00 83.90 86.00 0.0M
2021-07-29 84.07 84.69 83.34 83.50 0.0M
2021-07-28 85.00 85.00 84.01 84.88 0.0M
2021-07-27 85.00 85.08 83.31 84.00 0.0M
2021-07-26 84.50 85.95 84.50 85.03 0.0M
2021-07-23 84.50 84.50 84.00 84.00 0.0M
2021-07-22 84.50 84.76 84.00 84.00 0.0M
2021-07-21 83.07 85.55 83.05 84.79 0.0M
2021-07-20 84.00 84.00 83.01 83.01 0.0M
2021-07-19 84.70 84.70 83.10 83.50 0.0M
2021-07-16 84.80 84.80 84.04 84.04 0.0M
2021-07-15 85.00 85.00 84.20 84.70 0.0M
2021-07-14 85.95 85.95 84.51 84.51 0.0M
2021-07-13 85.31 85.95 85.01 85.32 0.0M
2021-07-12 85.94 85.94 84.07 85.00 0.0M
2021-07-08 85.47 85.50 84.67 84.67 0.0M
2021-07-07 85.95 85.95 84.55 85.90 0.0M
2021-07-06 87.49 87.49 85.82 85.82 0.0M
2021-07-05 87.49 87.49 85.70 85.70 0.0M
2021-07-02 87.21 87.50 87.20 87.50 0.0M
2021-07-01 85.91 87.40 85.91 87.40 0.0M
2021-06-30 85.90 86.99 85.90 86.99 0.0M
2021-06-29 84.01 86.04 84.00 85.90 0.0M
2021-06-28 85.50 85.50 83.50 83.52 0.0M
2021-06-25 86.50 87.80 85.00 85.00 0.0M
2021-06-24 87.69 87.69 86.20 86.20 0.0M
2021-06-23 87.19 88.50 86.82 86.90 0.0M
2021-06-22 89.11 89.36 86.07 87.50 0.0M
2021-06-21 90.00 90.00 88.31 89.89 0.0M
2021-06-18 88.20 90.00 88.20 90.00 0.0M
2021-06-17 90.47 90.47 88.02 88.05 0.0M
2021-06-16 88.13 90.75 87.66 90.75 0.0M
2021-06-15 88.75 88.75 87.56 87.85 0.0M
2021-06-14 88.56 89.00 88.05 88.40 0.0M
2021-06-11 89.08 89.84 88.35 88.45 0.0M
2021-06-10 88.27 88.69 88.00 88.50 0.0M
2021-06-09 89.00 89.00 88.28 88.41 0.0M
2021-06-08 88.71 89.87 87.88 88.00 0.0M
2021-06-07 91.77 92.00 91.61 91.83 0.0M
2021-06-04 92.00 92.00 91.62 91.76 0.0M
2021-06-02 91.90 92.00 91.60 92.00 0.0M
2021-06-01 92.50 93.00 90.60 91.90 0.0M
2021-05-31 94.54 95.62 92.07 93.21 0.0M
2021-05-28 95.00 95.44 94.73 95.38 0.0M
2021-05-27 94.21 95.50 94.20 94.65 0.0M
2021-05-26 96.50 96.50 93.54 94.31 0.0M
2021-05-25 96.04 96.50 96.00 96.05 0.0M
2021-05-24 96.50 97.00 96.00 96.00 0.0M
2021-05-21 96.50 96.50 96.00 96.00 0.0M
2021-05-20 97.19 97.20 96.09 96.10 0.0M
2021-05-19 96.36 97.00 96.00 96.00 0.0M
2021-05-18 96.89 97.51 96.11 97.20 0.0M
2021-05-17 96.06 96.86 96.05 96.05 0.0M
2021-05-14 96.03 97.74 96.02 96.02 0.0M
2021-05-13 97.02 97.02 96.00 96.01 0.0M
2021-05-12 96.55 97.99 96.00 97.99 0.0M
2021-05-11 96.69 97.47 96.50 97.47 0.0M
2021-05-10 96.50 98.45 96.00 98.00 0.0M
2021-05-07 96.02 96.55 96.00 96.50 0.0M
2021-05-06 96.50 96.99 96.00 96.00 0.0M
2021-05-05 96.24 96.50 96.00 96.50 0.0M
2021-05-04 97.03 97.03 96.12 96.50 0.0M
2021-05-03 99.24 99.24 96.60 96.70 0.0M
2021-04-30 96.01 99.00 96.00 99.00 0.0M
2021-04-29 96.00 96.88 96.00 96.00 0.0M
2021-04-28 96.02 96.50 96.00 96.00 0.0M
2021-04-27 96.01 97.00 95.83 96.50 0.0M
2021-04-26 97.00 97.00 95.67 95.76 0.0M
2021-04-23 97.12 97.49 96.75 96.78 0.0M
2021-04-22 98.70 98.70 97.00 97.05 0.0M
2021-04-20 98.50 98.50 98.00 98.00 0.0M
2021-04-19 98.80 99.29 98.22 98.70 0.0M
2021-04-16 99.85 99.85 98.30 98.30 0.0M
2021-04-15 98.01 99.90 98.00 99.85 0.0M
2021-04-14 98.00 98.27 98.00 98.05 0.0M
2021-04-13 98.10 98.15 98.00 98.15 0.0M
2021-04-12 96.83 98.42 96.76 98.01 0.0M
2021-04-09 97.10 98.89 96.72 96.75 0.0M
2021-04-08 98.03 99.74 96.04 96.68 0.0M
2021-04-07 99.34 99.35 98.65 99.00 0.0M
2021-04-06 99.89 99.90 98.72 99.90 0.0M
2021-04-05 99.20 100.00 98.25 99.90 0.0M
2021-04-01 99.00 99.00 97.66 98.50 0.0M
2021-03-31 97.38 99.14 97.38 97.60 0.0M
2021-03-30 98.80 99.40 97.20 97.20 0.0M
2021-03-29 98.90 99.69 98.51 98.60 0.0M
2021-03-26 98.98 99.00 98.50 98.52 0.0M
2021-03-25 98.63 98.70 98.05 98.68 0.0M
2021-03-24 99.00 99.30 98.54 98.55 0.0M
2021-03-23 99.39 99.40 99.00 99.00 0.0M
2021-03-22 99.55 99.74 99.00 99.00 0.0M
2021-03-19 99.50 100.49 99.50 99.89 0.0M
2021-03-18 99.90 101.41 99.00 99.00 0.0M
2021-03-17 99.50 100.00 99.00 99.00 0.0M
2021-03-16 98.83 99.50 98.83 99.48 0.0M
2021-03-15 98.50 98.95 98.50 98.50 0.0M
2021-03-12 97.96 99.66 97.11 97.51 0.0M
2021-03-11 97.18 98.87 97.11 98.11 0.0M
2021-03-10 98.50 99.69 97.20 97.20 0.0M
2021-03-09 99.01 99.19 98.00 98.00 0.0M
2021-03-08 99.50 99.50 98.60 99.00 0.0M
2021-03-05 100.00 100.00 99.00 99.00 0.0M
2021-03-04 99.00 100.00 99.00 100.00 0.0M
2021-03-03 99.50 99.99 99.00 99.00 0.0M
2021-03-02 98.51 99.90 98.25 99.90 0.0M
2021-03-01 100.69 100.69 98.50 98.50 0.0M
2021-02-26 101.47 101.49 99.50 99.50 0.0M
2021-02-25 99.60 101.50 99.40 101.00 0.0M
2021-02-24 98.76 99.70 98.59 99.60 0.0M
2021-02-23 99.72 99.72 98.19 99.50 0.0M
2021-02-22 100.00 100.94 98.06 99.90 0.0M
2021-02-19 99.56 101.00 99.00 100.75 0.0M
2021-02-18 102.12 102.49 100.00 101.00 0.0M
2021-02-17 100.20 102.80 100.20 102.12 0.0M
2021-02-12 99.77 105.00 99.77 105.00 0.0M
2021-02-11 100.15 100.50 100.00 100.40 0.0M
2021-02-10 100.00 100.44 99.19 100.27 0.0M
2021-02-09 99.90 100.50 99.10 100.50 0.0M
2021-02-08 99.00 100.20 99.00 99.15 0.0M
2021-02-05 98.41 99.92 98.41 99.92 0.0M
2021-02-04 98.30 99.90 98.00 99.45 0.0M
2021-02-03 97.51 98.84 97.00 98.81 0.0M
2021-02-02 98.01 98.10 96.58 96.64 0.0M
2021-02-01 98.99 98.99 97.52 98.01 0.0M
2021-01-29 99.60 99.99 98.00 98.20 0.0M
2021-01-28 99.66 99.96 99.06 99.60 0.0M
2021-01-27 99.99 100.00 99.65 99.65 0.0M
2021-01-26 100.00 100.01 99.52 99.65 0.0M
2021-01-22 99.60 99.95 99.35 99.95 0.0M
2021-01-21 100.00 100.21 99.52 99.95 0.0M
2021-01-20 100.30 100.30 99.81 100.00 0.0M
2021-01-19 99.61 100.27 99.51 100.25 0.1M
2021-01-18 100.30 100.30 99.35 99.35 0.0M
2021-01-15 99.66 100.00 99.50 99.90 0.0M
2021-01-14 99.66 100.29 99.50 99.50 0.0M
2021-01-13 99.98 100.68 99.35 100.00 0.1M
2021-01-12 99.90 100.40 99.11 100.24 0.0M
2021-01-11 99.88 100.00 98.98 99.05 0.1M
2021-01-08 99.97 99.98 99.01 99.01 0.0M
2021-01-07 99.59 99.90 99.20 99.20 0.0M
2021-01-06 99.82 99.94 99.02 99.60 0.0M
2021-01-05 99.68 100.00 99.06 99.82 0.0M
2021-01-04 98.77 100.00 98.77 99.67 0.0M